Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.74 47.00 46.32 46.68 306,483 +0.04(+0.09%)
Oct 30, 2017 47.01 47.10 46.23 46.64 167,610 -0.31(-0.66%)
Oct 27, 2017 46.48 47.06 45.50 46.95 533,788 +0.86(+1.87%)
Oct 26, 2017 47.21 47.30 45.61 46.09 494,713 -1.26(-2.66%)
Oct 25, 2017 49.17 49.20 47.12 47.35 346,565 -1.93(-3.92%)
Oct 24, 2017 48.29 49.49 47.97 49.28 315,886 +1.36(+2.84%)
Oct 23, 2017 48.00 48.20 47.52 47.92 177,359 +0.01(+0.02%)
Oct 20, 2017 47.68 47.93 47.44 47.91 186,022 +0.40(+0.84%)
Oct 19, 2017 47.87 47.94 47.15 47.51 200,893 -0.94(-1.94%)
Oct 18, 2017 48.28 48.69 48.01 48.45 235,100 +0.31(+0.64%)
Oct 17, 2017 47.90 48.25 47.79 48.14 133,126 +0.23(+0.48%)
Oct 16, 2017 48.55 48.60 47.57 47.91 315,673 -0.35(-0.73%)
Oct 13, 2017 48.58 48.98 48.01 48.26 416,461 -0.26(-0.54%)
Oct 12, 2017 48.12 48.81 47.97 48.52 322,995 +0.42(+0.87%)
Oct 11, 2017 47.50 48.32 47.27 48.10 248,854 +0.60(+1.26%)
Oct 10, 2017 47.73 47.92 46.81 47.50 250,861 -0.37(-0.77%)
Oct 09, 2017 47.41 48.48 47.07 47.87 367,733 +0.46(+0.97%)
Oct 06, 2017 46.76 47.74 45.50 47.41 414,848 +0.38(+0.81%)
Oct 05, 2017 47.34 47.74 46.87 47.03 168,599 +0.01(+0.02%)
Oct 04, 2017 47.62 47.62 46.71 47.02 200,410 -0.60(-1.26%)
Oct 03, 2017 47.56 48.38 47.25 47.62 549,573 +0.50(+1.06%)
Oct 02, 2017 45.39 47.26 45.29 47.12 863,453 +1.94(+4.29%)
Sep 29, 2017 45.16 45.23 44.75 45.18 431,841 +0.14(+0.31%)
Sep 28, 2017 45.31 45.42 44.75 45.04 323,970 -0.08(-0.18%)
Sep 27, 2017 44.58 45.38 44.58 45.12 537,968 +0.83(+1.87%)
Sep 26, 2017 43.89 44.57 43.79 44.29 351,864 +0.51(+1.16%)
Sep 25, 2017 44.78 45.20 43.58 43.78 286,133 -0.97(-2.17%)
Sep 22, 2017 44.79 44.95 44.55 44.75 194,385 +0.12(+0.27%)
Sep 21, 2017 44.74 45.00 44.19 44.63 507,484 -0.27(-0.60%)
Sep 20, 2017 44.64 45.01 44.38 44.90 425,494 +0.17(+0.38%)
Sep 19, 2017 45.34 45.35 44.00 44.73 547,807 -0.36(-0.80%)
Sep 18, 2017 44.37 45.35 44.17 45.09 673,615 +0.71(+1.60%)
Sep 15, 2017 44.74 45.00 44.03 44.38 982,838 -0.30(-0.67%)
Sep 14, 2017 44.22 44.98 43.84 44.68 507,259 +0.47(+1.06%)
Sep 13, 2017 43.29 44.27 43.27 44.21 502,290 +0.92(+2.13%)
Sep 12, 2017 44.57 42.78 43.29 490,540 -1.28(-2.87%)
Sep 11, 2017 44.88 45.00 44.18 44.57 389,492 -0.06(-0.13%)
Sep 08, 2017 44.57 44.88 44.26 44.63 343,613 -0.02(-0.04%)
Sep 07, 2017 44.31 45.00 43.59 44.65 553,397 +0.43(+0.97%)
Sep 06, 2017 44.05 45.00 40.97 44.22 2,026,573 -1.25(-2.75%)
Sep 05, 2017 45.32 45.57 44.68 45.47 338,790 +0.16(+0.35%)
Sep 01, 2017 44.90 45.52 44.82 45.31 290,881 +0.39(+0.87%)
Aug 31, 2017 45.52 45.60 44.54 44.92 496,622 -0.86(-1.88%)
Aug 30, 2017 45.08 45.93 44.87 45.78 538,630 +0.53(+1.17%)
Aug 29, 2017 44.32 45.34 44.31 45.25 348,465 +0.56(+1.25%)
Aug 28, 2017 43.81 44.71 43.72 44.69 369,060 +0.97(+2.22%)
Aug 25, 2017 44.12 43.51 43.72 304,500 +0.39(+0.90%)
Aug 24, 2017 43.27 44.28 43.04 43.33 657,630 -1.18(-2.65%)
Aug 23, 2017 43.70 44.70 43.03 44.51 608,416 -0.08(-0.18%)
Aug 22, 2017 43.76 44.73 43.53 44.59 414,389 +0.87(+1.99%)
Aug 21, 2017 42.70 44.63 42.65 43.72 556,577 +1.04(+2.44%)
Aug 18, 2017 42.59 42.82 42.04 42.68 384,321 +0.49(+1.16%)
Aug 17, 2017 42.05 42.42 41.87 42.19 300,463 +0.00(+0.00%)
Aug 16, 2017 42.10 42.84 41.81 42.19 383,345 +0.29(+0.69%)
Aug 15, 2017 42.36 42.44 41.66 41.90 289,474 -0.26(-0.62%)
Aug 14, 2017 40.99 42.16 40.96 42.16 695,549 +1.36(+3.33%)
Aug 11, 2017 40.36 40.97 39.50 40.80 1,069,578 +0.25(+0.62%)
Aug 10, 2017 40.88 41.86 40.47 40.55 503,492 -0.92(-2.22%)
Aug 09, 2017 41.00 42.48 38.03 41.47 1,826,175 +1.96(+4.96%)
Aug 08, 2017 39.00 40.01 38.72 39.51 680,376 +0.29(+0.74%)
Aug 07, 2017 38.80 39.58 38.51 39.22 287,905 +0.43(+1.11%)
Aug 04, 2017 38.74 39.04 38.06 38.79 278,911 +0.16(+0.41%)
Aug 03, 2017 37.25 39.32 37.25 38.63 406,500 +1.30(+3.48%)
Aug 02, 2017 39.14 39.22 37.16 37.33 525,967 -1.41(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.